NYSE:TDOC | Historical Stock Price | Teladoc Health, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.45$10.37$24.19$56.44$131.66$307.142015-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$83.72$83.72763,400——
2019-12-30$83.25$83.25695,500——
2019-12-27$83.35$83.35570,400——
2019-12-26$82.52$82.52395,700——
2019-12-24$82.56$82.56229,500——
2019-12-23$82.79$82.79636,600——
2019-12-20$81.43$81.43804,200——
2019-12-19$82.72$82.72909,800——
2019-12-18$80.94$80.941,496,100——
2019-12-17$79.27$79.271,013,200——
2019-12-16$78.16$78.161,156,700——
2019-12-13$76.31$76.31984,700——
2019-12-12$77.05$77.05812,000——
2019-12-11$77.48$77.48856,100——
2019-12-10$78.11$78.11941,900——
2019-12-09$78.33$78.331,377,700——
2019-12-06$80.03$80.032,204,300——
2019-12-05$79.35$79.351,067,500——
2019-12-04$80.05$80.05903,200——
2019-12-03$78.88$78.881,293,200——
2019-12-02$78.44$78.441,944,800——
2019-11-29$83.74$83.74455,800——
2019-11-27$85.88$85.88881,400——
2019-11-26$84.90$84.901,250,300——
2019-11-25$83.96$83.962,220,700——
2019-11-22$81.48$81.481,664,800——
2019-11-21$77.50$77.50890,800——
2019-11-20$77.45$77.451,827,300——
2019-11-19$78.04$78.041,143,600——
2019-11-18$78.15$78.151,186,000——
2019-11-15$80.94$80.94856,700——
2019-11-14$78.89$78.89586,400——
2019-11-13$79.71$79.71747,000——
2019-11-12$80.76$80.761,033,800——
2019-11-11$81.00$81.00669,800——
2019-11-08$80.66$80.66883,700——
2019-11-07$80.09$80.091,055,700——
2019-11-06$80.00$80.00960,800——
2019-11-05$80.12$80.121,140,100——
2019-11-04$80.35$80.353,879,500——
2019-11-01$78.36$78.362,061,900——
2019-10-31$76.60$76.604,985,100——
2019-10-30$69.20$69.201,499,400——
2019-10-29$71.53$71.531,228,000——
2019-10-28$70.73$70.73989,000——
2019-10-25$69.73$69.73482,400——
2019-10-24$68.30$68.30431,600——
2019-10-23$67.58$67.58494,000——
2019-10-22$68.15$68.15646,700——
2019-10-21$68.63$68.631,087,200——
2019-10-18$69.22$69.22628,100——
2019-10-17$70.42$70.42894,900——
2019-10-16$69.02$69.02738,500——
2019-10-15$69.80$69.801,167,900——
2019-10-14$68.56$68.56843,100——
2019-10-11$67.45$67.451,351,400——
2019-10-10$68.01$68.01829,900——
2019-10-09$67.81$67.811,204,500——
2019-10-08$65.59$65.59852,800——
2019-10-07$67.88$67.881,036,600——
2019-10-04$66.81$66.811,178,200——
2019-10-03$64.31$64.312,191,400——
2019-10-02$61.54$61.542,950,600——
2019-10-01$66.82$66.821,776,900——
2019-09-30$67.72$67.72873,500——
2019-09-27$66.52$66.521,455,800——
2019-09-26$68.54$68.541,127,500——
2019-09-25$69.00$69.002,983,200——
2019-09-24$71.00$71.002,105,700——
2019-09-23$72.20$72.201,503,400——
2019-09-20$72.15$72.151,901,200——
2019-09-19$68.73$68.731,111,600——
2019-09-18$67.45$67.45951,300——
2019-09-17$68.70$68.70662,400——
2019-09-16$68.16$68.161,038,700——
2019-09-13$70.39$70.392,014,200——
2019-09-12$69.05$69.052,453,900——
2019-09-11$68.08$68.081,351,300——
2019-09-10$64.78$64.781,209,100——
2019-09-09$62.93$62.931,215,000——
2019-09-06$62.32$62.321,424,100——
2019-09-05$61.01$61.011,590,600——
2019-09-04$59.16$59.163,286,200——
2019-09-03$56.47$56.47686,000——
2019-08-30$57.88$57.88579,200——
2019-08-29$57.50$57.50767,500——
2019-08-28$55.90$55.90511,300——
2019-08-27$55.30$55.30931,700——
2019-08-26$55.93$55.93797,900——
2019-08-23$56.05$56.051,332,900——
2019-08-22$59.78$59.78570,200——
2019-08-21$60.61$60.61627,300——
2019-08-20$60.28$60.28876,300——
2019-08-19$61.12$61.12841,200——
2019-08-16$60.43$60.432,038,700——
2019-08-15$56.94$56.942,681,700——
2019-08-14$61.50$61.501,566,300——
2019-08-13$65.92$65.92655,200——
2019-08-12$65.39$65.39842,100——
2019-08-09$64.87$64.87795,000——
2019-08-08$66.50$66.502,053,000——
2019-08-07$65.94$65.941,309,000——
2019-08-06$67.09$67.091,193,000——
2019-08-05$65.60$65.601,652,300——
2019-08-02$69.63$69.631,119,200——
2019-08-01$71.45$71.452,800,100——
2019-07-31$68.24$68.241,722,700——
2019-07-30$70.14$70.141,011,600——
2019-07-29$68.50$68.50773,600——
2019-07-26$69.53$69.53906,900——
2019-07-25$66.81$66.811,087,000——
2019-07-24$69.24$69.24950,600——
2019-07-23$67.14$67.141,721,400——
2019-07-22$70.14$70.142,284,600——
2019-07-19$68.55$68.55602,100——
2019-07-18$68.53$68.53960,400——
2019-07-17$68.44$68.441,023,100——
2019-07-16$69.20$69.20735,500——
2019-07-15$71.34$71.34584,800——
2019-07-12$70.62$70.62921,300——
2019-07-11$71.10$71.10701,500——
2019-07-10$69.64$69.64871,100——
2019-07-09$69.67$69.671,681,600——
2019-07-08$69.14$69.14866,300——
2019-07-05$68.28$68.28585,900——
2019-07-03$67.28$67.28623,600——
2019-07-02$66.92$66.92963,500——
2019-07-01$67.70$67.701,096,400——
2019-06-28$66.41$66.412,741,300——
2019-06-27$62.82$62.82775,200——
2019-06-26$60.08$60.08751,800——
2019-06-25$60.73$60.731,013,500——
2019-06-24$62.75$62.75854,800——
2019-06-21$63.50$63.501,431,700——
2019-06-20$62.77$62.771,095,900——
2019-06-19$61.62$61.62905,600——
2019-06-18$60.91$60.911,071,200——
2019-06-17$60.02$60.02722,900——
2019-06-14$58.67$58.67716,200——
2019-06-13$59.26$59.261,070,900——
2019-06-12$57.74$57.74726,000——
2019-06-11$58.07$58.07815,300——
2019-06-10$57.47$57.471,042,300——
2019-06-07$55.70$55.70713,000——
2019-06-06$54.27$54.27716,500——
2019-06-05$55.14$55.14943,400——
2019-06-04$55.75$55.751,825,900——
2019-06-03$53.98$53.982,052,300——
2019-05-31$58.12$58.12627,000——
2019-05-30$58.10$58.101,035,300——
2019-05-29$58.04$58.041,359,300——
2019-05-28$61.20$61.20830,400——
2019-05-24$61.20$61.20620,600——
2019-05-23$59.89$59.891,060,600——
2019-05-22$63.03$63.03701,200——
2019-05-21$63.18$63.18937,000——
2019-05-20$60.61$60.61873,000——
2019-05-17$59.43$59.431,219,500——
2019-05-16$61.48$61.481,815,100——
2019-05-15$59.10$59.101,371,500——
2019-05-14$58.52$58.52960,100——
2019-05-13$58.03$58.031,327,600——
2019-05-10$60.97$60.97839,600——
2019-05-09$61.50$61.50795,700——
2019-05-08$61.56$61.56875,100——
2019-05-07$61.72$61.721,610,600——
2019-05-06$62.55$62.551,581,000——
2019-05-03$60.93$60.931,731,600——
2019-05-02$58.00$58.001,553,100——
2019-05-01$58.00$58.003,464,000——
2019-04-30$56.88$56.882,103,500——
2019-04-29$59.19$59.192,870,800——
2019-04-26$57.75$57.751,722,000——
2019-04-25$55.03$55.03887,400——
2019-04-24$54.46$54.461,253,900——
2019-04-23$54.36$54.362,146,100——
2019-04-22$54.96$54.962,158,600——
2019-04-18$51.60$51.602,161,900——
2019-04-17$49.86$49.864,241,300——
2019-04-16$52.55$52.551,652,100——
2019-04-15$54.03$54.03865,400——
2019-04-12$53.45$53.451,541,500——
2019-04-11$55.15$55.15982,800——
2019-04-10$56.57$56.571,551,200——
2019-04-09$55.93$55.931,164,000——
2019-04-08$57.06$57.061,709,800——
2019-04-05$58.49$58.49976,200——
2019-04-04$57.01$57.011,412,800——
2019-04-03$55.46$55.461,686,000——
2019-04-02$55.52$55.521,400,200——
2019-04-01$53.63$53.631,327,300——
2019-03-29$55.60$55.602,160,800——
2019-03-28$53.68$53.682,228,900——
2019-03-27$50.87$50.872,847,200——
2019-03-26$52.50$52.502,760,900——
2019-03-25$55.66$55.662,848,300——
2019-03-22$58.77$58.771,703,300——
2019-03-21$63.26$63.26860,500——
2019-03-20$61.99$61.991,141,700——
2019-03-19$63.12$63.121,099,200——
2019-03-18$63.10$63.101,416,900——
2019-03-15$62.86$62.861,968,200——
2019-03-14$60.94$60.941,437,700——
2019-03-13$60.15$60.152,205,500——
2019-03-12$58.09$58.092,129,000——
2019-03-11$58.74$58.741,257,900——
2019-03-08$58.92$58.92926,800——
2019-03-07$59.32$59.321,611,400——
2019-03-06$60.16$60.161,660,000——
2019-03-05$63.75$63.751,684,600——
2019-03-04$63.13$63.132,672,600——
2019-03-01$67.55$67.551,831,700——
2019-02-28$64.36$64.365,338,100——
2019-02-27$68.99$68.992,943,700——
2019-02-26$67.41$67.411,242,700——
2019-02-25$69.98$69.98827,600——
2019-02-22$69.15$69.15814,800——
2019-02-21$68.25$68.251,078,900——
2019-02-20$69.50$69.50922,900——
2019-02-19$69.99$69.991,038,300——
2019-02-15$69.43$69.431,444,100——
2019-02-14$66.58$66.58746,400——
2019-02-13$66.65$66.65938,100——
2019-02-12$65.77$65.77758,100——
2019-02-11$63.57$63.57728,800——
2019-02-08$62.59$62.59703,000——
2019-02-07$62.25$62.251,050,600——
2019-02-06$64.00$64.001,086,700——
2019-02-05$63.82$63.821,092,800——
2019-02-04$64.42$64.421,181,800——
2019-02-01$63.20$63.201,167,500——
2019-01-31$64.20$64.201,098,000——
2019-01-30$62.07$62.07703,400——
2019-01-29$60.76$60.76956,800——
2019-01-28$62.04$62.04601,100——
2019-01-25$63.00$63.00906,900——
2019-01-24$61.03$61.03780,800——
2019-01-23$60.17$60.171,565,400——
2019-01-22$60.48$60.481,149,700——
2019-01-18$62.38$62.381,793,900——
2019-01-17$63.29$63.291,958,800——
2019-01-16$60.43$60.431,399,500——
2019-01-15$59.24$59.241,452,300——
2019-01-14$57.13$57.131,807,500——
2019-01-11$55.47$55.47753,700——
2019-01-10$55.55$55.55822,600——
2019-01-09$55.07$55.071,634,600——
2019-01-08$53.78$53.782,027,500——
2019-01-07$52.13$52.131,770,900——
2019-01-04$49.44$49.441,602,200——
2019-01-03$46.23$46.231,015,000——
2019-01-02$48.18$48.181,410,100——